Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.808 | 7.857 | 7.808 | 7.808 | 7,186 | -0.05(-0.62%) |
Jul 28, 2017 | 8.003 | 8.052 | 7.857 | 7.857 | 5,500 | -0.10(-1.23%) |
Jul 27, 2017 | 8.101 | 8.150 | 7.949 | 7.954 | 3,191 | -0.09(-1.15%) |
Jul 26, 2017 | 8.247 | 8.345 | 7.954 | 8.047 | 8,086 | -0.20(-2.43%) |
Jul 25, 2017 | 7.613 | 8.491 | 7.613 | 8.247 | 22,166 | +0.63(+8.33%) |
Jul 24, 2017 | 7.857 | 7.906 | 7.613 | 7.613 | 13,508 | -0.20(-2.50%) |
Jul 21, 2017 | 8.003 | 8.003 | 7.710 | 7.808 | 24,080 | -0.24(-3.03%) |
Jul 20, 2017 | 8.394 | 8.394 | 8.052 | 8.052 | 15,941 | -0.34(-4.07%) |
Jul 19, 2017 | 8.979 | 9.028 | 8.394 | 8.394 | 16,053 | -0.39(-4.44%) |
Jul 18, 2017 | 8.979 | 9.023 | 8.784 | 8.784 | 14,669 | -0.20(-2.17%) |
Jul 17, 2017 | 8.979 | 9.028 | 8.784 | 8.979 | 25,640 | +0.10(+1.10%) |
Jul 14, 2017 | 8.882 | 8.930 | 8.833 | 8.882 | 5,366 | +0.00(+0.00%) |
Jul 13, 2017 | 8.784 | 8.930 | 8.760 | 8.882 | 3,475 | +0.10(+1.11%) |
Jul 12, 2017 | 8.735 | 8.784 | 8.638 | 8.784 | 8,561 | +0.05(+0.56%) |
Jul 11, 2017 | 8.627 | 8.735 | 8.594 | 8.735 | 2,611 | +0.15(+1.70%) |
Jul 10, 2017 | 8.442 | 8.638 | 8.442 | 8.589 | 7,042 | +0.15(+1.73%) |
Jul 07, 2017 | 8.491 | 8.540 | 8.414 | 8.442 | 10,214 | +0.05(+0.58%) |
Jul 06, 2017 | 8.394 | 8.491 | 8.394 | 8.394 | 17,346 | +0.05(+0.58%) |
Jul 05, 2017 | 8.394 | 8.394 | 8.247 | 8.345 | 18,724 | -0.05(-0.58%) |
Jul 03, 2017 | 8.320 | 8.394 | 8.223 | 8.394 | 3,401 | +0.00(+0.00%) |
Jun 30, 2017 | 8.345 | 8.394 | 8.296 | 8.394 | 5,527 | +0.14(+1.74%) |
Jun 29, 2017 | 8.198 | 8.345 | 8.198 | 8.250 | 14,314 | +0.10(+1.23%) |
Jun 28, 2017 | 8.052 | 8.247 | 8.052 | 8.150 | 5,421 | +0.05(+0.60%) |
Jun 27, 2017 | 8.003 | 8.150 | 8.003 | 8.101 | 9,273 | +0.05(+0.64%) |
Jun 26, 2017 | 8.198 | 8.198 | 8.003 | 8.049 | 8,190 | -0.20(-2.40%) |
Jun 23, 2017 | 8.003 | 8.247 | 8.003 | 8.247 | 18,815 | +0.20(+2.42%) |
Jun 22, 2017 | 8.003 | 8.052 | 7.825 | 8.052 | 4,158 | +0.05(+0.61%) |
Jun 21, 2017 | 8.003 | 8.133 | 8.003 | 8.003 | 7,652 | +0.00(+0.00%) |
Jun 20, 2017 | 8.003 | 8.052 | 7.808 | 8.003 | 31,995 | +0.00(+0.00%) |
Jun 19, 2017 | 8.198 | 8.198 | 7.710 | 8.003 | 30,866 | -0.29(-3.53%) |
Jun 16, 2017 | 8.394 | 8.394 | 8.198 | 8.296 | 5,420 | -0.03(-0.35%) |
Jun 15, 2017 | 8.296 | 8.393 | 8.296 | 8.325 | 5,371 | +0.03(+0.40%) |
Jun 14, 2017 | 8.200 | 8.345 | 8.200 | 8.292 | 8,365 | +0.04(+0.54%) |
Jun 13, 2017 | 8.248 | 8.345 | 8.205 | 8.248 | 13,220 | -0.10(-1.16%) |
Jun 12, 2017 | 8.489 | 8.586 | 8.345 | 8.345 | 12,567 | -0.24(-2.81%) |
Jun 09, 2017 | 8.489 | 8.636 | 8.489 | 8.586 | 8,105 | +0.05(+0.56%) |
Jun 08, 2017 | 8.537 | 8.634 | 8.502 | 8.537 | 12,002 | -0.05(-0.56%) |
Jun 07, 2017 | 8.441 | 8.634 | 8.393 | 8.586 | 21,546 | +0.14(+1.71%) |
Jun 06, 2017 | 8.200 | 8.441 | 8.200 | 8.441 | 30,010 | +0.05(+0.57%) |
Jun 05, 2017 | 7.959 | 8.393 | 7.959 | 8.393 | 43,642 | +0.23(+2.82%) |
Jun 02, 2017 | 7.959 | 8.200 | 7.717 | 8.162 | 70,412 | +0.01(+0.13%) |
Jun 01, 2017 | 8.200 | 8.393 | 7.862 | 8.152 | 151,645 | -0.48(-5.59%) |
May 31, 2017 | 8.586 | 8.682 | 8.586 | 8.634 | 6,901 | +0.14(+1.70%) |
May 30, 2017 | 8.972 | 8.972 | 8.489 | 8.489 | 25,907 | -0.53(-5.88%) |
May 26, 2017 | 9.020 | 9.116 | 9.020 | 9.020 | 1,173 | +0.00(+0.00%) |
May 25, 2017 | 9.020 | 9.077 | 9.020 | 9.020 | 5,517 | -0.05(-0.53%) |
May 24, 2017 | 9.116 | 9.165 | 9.068 | 9.068 | 7,990 | -0.10(-1.05%) |
May 23, 2017 | 9.309 | 9.406 | 9.116 | 9.165 | 5,311 | -0.10(-1.04%) |
May 22, 2017 | 9.406 | 9.406 | 9.165 | 9.261 | 9,188 | +0.00(+0.00%) |
May 19, 2017 | 9.213 | 9.309 | 9.165 | 9.261 | 4,852 | +0.05(+0.52%) |
May 18, 2017 | 9.165 | 9.357 | 9.165 | 9.213 | 7,110 | -0.05(-0.52%) |
May 17, 2017 | 9.213 | 9.309 | 9.178 | 9.261 | 9,007 | +0.10(+1.05%) |
May 16, 2017 | 9.261 | 9.406 | 9.116 | 9.165 | 19,813 | -0.24(-2.56%) |
May 15, 2017 | 9.309 | 9.406 | 9.309 | 9.406 | 5,049 | -0.05(-0.48%) |
May 12, 2017 | 9.387 | 9.502 | 9.387 | 9.451 | 2,978 | +0.02(+0.23%) |
May 11, 2017 | 9.440 | 9.454 | 9.393 | 9.430 | 5,902 | -0.07(-0.76%) |
May 10, 2017 | 9.357 | 9.550 | 9.357 | 9.502 | 6,196 | +0.05(+0.51%) |
May 09, 2017 | 9.454 | 9.550 | 9.357 | 9.454 | 23,108 | +0.05(+0.51%) |
May 08, 2017 | 9.357 | 9.483 | 9.357 | 9.406 | 3,263 | -0.05(-0.51%) |
May 05, 2017 | 9.213 | 9.454 | 9.169 | 9.454 | 8,606 | +0.05(+0.51%) |
May 04, 2017 | 9.406 | 9.406 | 9.020 | 9.406 | 17,496 | +0.10(+1.04%) |
May 03, 2017 | 9.312 | 9.406 | 9.261 | 9.309 | 13,305 | -0.10(-1.03%) |
May 02, 2017 | 9.550 | 9.550 | 9.309 | 9.406 | 7,966 | -0.02(-0.26%) |